Mercado abrirá em 4 h 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.392,49+16,42 (+0,49%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119C016000002021-10-25 12:57PM EDT1,600.001,796.000.000.000.00-300.00%
AMZN240119C016400002021-10-06 1:47PM EDT1,640.001,692.020.000.000.00-100.00%
AMZN240119C016800002021-10-12 10:51AM EDT1,680.001,651.050.000.000.00-100.00%
AMZN240119C017000002021-10-06 11:48AM EDT1,700.001,623.000.000.000.00-100.00%
AMZN240119C017200002021-10-05 10:41AM EDT1,720.001,601.000.000.000.00--00.00%
AMZN240119C017400002021-10-04 9:56AM EDT1,740.001,581.500.000.000.00-700.00%
AMZN240119C017600002021-10-01 3:18PM EDT1,760.001,617.100.000.000.00-700.00%
AMZN240119C017800002021-09-30 10:55AM EDT1,780.001,619.380.000.000.00-700.00%
AMZN240119C018000002021-10-20 1:36PM EDT1,800.001,705.600.000.000.00-100.00%
AMZN240119C019000002021-09-20 9:56AM EDT1,900.001,600.551,540.001,558.500.00-2232.09%
AMZN240119C019800002021-10-05 10:47AM EDT1,980.001,388.050.000.000.00--00.00%
AMZN240119C020000002021-10-25 1:54PM EDT2,000.001,447.450.000.000.00-100.00%
AMZN240119C020500002021-10-04 10:11AM EDT2,050.001,306.250.000.000.00--00.00%
AMZN240119C021000002021-10-26 1:01PM EDT2,100.001,404.230.000.000.00-200.00%
AMZN240119C021500002021-10-26 1:14PM EDT2,150.001,353.500.000.000.00-100.00%
AMZN240119C022000002021-09-24 2:52PM EDT2,200.001,361.621,275.501,293.500.00-1129.36%
AMZN240119C023000002021-09-24 3:50PM EDT2,300.001,303.751,197.501,215.500.00-1129.21%
AMZN240119C023500002021-09-21 9:47AM EDT2,350.001,230.501,177.501,195.500.00-1230.67%
AMZN240119C024000002021-10-26 12:54PM EDT2,400.001,167.000.000.000.00-200.00%
AMZN240119C024500002021-10-05 10:51AM EDT2,450.001,056.000.000.000.00--00.00%
AMZN240119C025000002021-10-26 10:49AM EDT2,500.001,133.900.000.000.00-200.00%
AMZN240119C025500002021-10-27 1:21PM EDT2,550.001,120.000.000.000.00-100.00%
AMZN240119C026000002021-10-19 1:49PM EDT2,600.001,083.290.000.000.00-300.00%
AMZN240119C026500002021-09-20 11:57AM EDT2,650.00998.75967.00985.000.00-1730.02%
AMZN240119C027000002021-10-26 9:38AM EDT2,700.00985.000.000.000.00-100.00%
AMZN240119C028000002021-10-27 1:59PM EDT2,800.00946.500.000.000.00-200.00%
AMZN240119C028500002021-10-14 2:40PM EDT2,850.00820.000.000.000.00-100.00%
AMZN240119C029000002021-10-26 3:13PM EDT2,900.00846.000.000.000.00-100.00%
AMZN240119C029500002021-10-04 12:27PM EDT2,950.00700.000.000.000.00-200.00%
AMZN240119C030000002021-10-27 11:58AM EDT3,000.00794.090.000.000.00-100.00%
AMZN240119C030500002021-10-26 11:06AM EDT3,050.00782.000.000.000.00-100.00%
AMZN240119C030900002021-10-12 11:24AM EDT3,090.00655.250.000.000.00-300.00%
AMZN240119C031000002021-10-18 2:49PM EDT3,100.00786.950.000.000.00-200.00%
AMZN240119C031100002021-10-12 9:59AM EDT3,110.00646.750.000.000.00-100.00%
AMZN240119C031200002021-10-25 10:55AM EDT3,120.00678.890.000.000.00-100.00%
AMZN240119C031500002021-10-25 12:36PM EDT3,150.00665.050.000.000.00-400.00%
AMZN240119C031600002021-09-28 1:13PM EDT3,160.00665.450.000.000.00--00.00%
AMZN240119C031800002021-10-22 10:24AM EDT3,180.00717.560.000.000.00-200.00%
AMZN240119C031900002021-10-04 3:21PM EDT3,190.00580.000.000.000.00--00.00%
AMZN240119C032000002021-10-27 11:59AM EDT3,200.00690.950.000.000.00-100.00%
AMZN240119C032100002021-10-27 1:51PM EDT3,210.00707.250.000.000.00-400.00%
AMZN240119C032200002021-10-27 1:51PM EDT3,220.00702.250.000.000.00-200.00%
AMZN240119C032250002021-10-21 11:31AM EDT3,225.00712.100.000.000.00-400.00%
AMZN240119C032300002021-10-19 10:52AM EDT3,230.00709.550.000.000.00--00.00%
AMZN240119C032350002021-10-06 12:27PM EDT3,235.00585.000.000.000.00-100.00%
AMZN240119C032400002021-10-15 12:38PM EDT3,240.00665.000.000.000.00-100.00%
AMZN240119C032450002021-10-06 12:43PM EDT3,245.00584.010.000.000.00-200.00%
AMZN240119C032500002021-10-26 9:43AM EDT3,250.00671.250.000.000.00-100.00%
AMZN240119C032550002021-10-13 10:07AM EDT3,255.00596.490.000.000.00-1000.00%
AMZN240119C032600002021-10-14 9:47AM EDT3,260.00610.000.000.000.00-100.00%
AMZN240119C032650002021-10-04 12:13PM EDT3,265.00558.630.000.000.00-200.00%
AMZN240119C032700002021-10-08 12:08PM EDT3,270.00597.000.000.000.00-400.00%
AMZN240119C032750002021-10-25 11:33AM EDT3,275.00600.000.000.000.00-100.00%
AMZN240119C032800002021-10-13 9:38AM EDT3,280.00582.550.000.000.00-100.00%
AMZN240119C032850002021-10-15 11:00AM EDT3,285.00640.000.000.000.00-100.00%
AMZN240119C032900002021-10-22 10:41AM EDT3,290.00653.290.000.000.00-400.00%
AMZN240119C032950002021-10-22 10:41AM EDT3,295.00650.960.000.000.00-400.00%
AMZN240119C033000002021-10-27 12:05PM EDT3,300.00643.000.000.000.00-100.00%
AMZN240119C033050002021-10-15 10:37AM EDT3,305.00601.500.000.000.00-100.00%
AMZN240119C033100002021-10-26 2:45PM EDT3,310.00627.620.000.000.00-100.00%
AMZN240119C033150002021-10-25 3:43PM EDT3,315.00576.500.000.000.00-1000.00%
AMZN240119C033200002021-10-18 3:42PM EDT3,320.00670.000.000.000.00-100.00%
AMZN240119C033300002021-10-25 3:48PM EDT3,330.00630.000.000.000.00-100.00%
AMZN240119C033400002021-10-25 11:37AM EDT3,340.00567.370.000.000.00-100.00%
AMZN240119C033500002021-10-27 11:19AM EDT3,350.00620.000.000.000.00-100.00%
AMZN240119C033600002021-10-27 10:51AM EDT3,360.00607.490.000.000.00-100.00%
AMZN240119C033700002021-10-22 3:42PM EDT3,370.00584.630.000.000.00-2500.00%
AMZN240119C033800002021-10-27 11:52AM EDT3,380.00599.000.000.000.00-300.00%
AMZN240119C033900002021-10-26 10:52AM EDT3,390.00613.860.000.000.00-100.00%
AMZN240119C034000002021-10-27 3:14PM EDT3,400.00603.000.000.000.00-700.03%
AMZN240119C034100002021-10-26 11:35AM EDT3,410.00590.840.000.000.00-100.10%
AMZN240119C034200002021-10-27 10:51AM EDT3,420.00580.510.000.000.00-200.10%
AMZN240119C034300002021-10-27 3:14PM EDT3,430.00590.780.000.000.00-400.20%
AMZN240119C034400002021-10-27 3:14PM EDT3,440.00586.230.000.000.00-600.20%
AMZN240119C034500002021-10-22 3:50PM EDT3,450.00547.900.000.000.00-500.20%
AMZN240119C034600002021-10-22 3:50PM EDT3,460.00543.600.000.000.00-300.20%
AMZN240119C034700002021-10-01 1:32PM EDT3,470.00517.000.000.000.00-100.39%
AMZN240119C034800002021-10-05 3:45PM EDT3,480.00489.500.000.000.00--00.39%
AMZN240119C034900002021-10-12 12:56PM EDT3,490.00485.000.000.000.00-200.39%
AMZN240119C035000002021-10-27 1:55PM EDT3,500.00572.870.000.000.00-800.39%
AMZN240119C035100002021-10-26 2:45PM EDT3,510.00539.330.000.000.00-100.39%
AMZN240119C035200002021-10-26 10:51AM EDT3,520.00546.000.000.000.00-100.39%
AMZN240119C035300002021-09-28 1:15PM EDT3,530.00513.750.000.000.00-100.39%
AMZN240119C035400002021-10-27 2:02PM EDT3,540.00556.250.000.000.00--00.39%
AMZN240119C035500002021-10-25 3:40PM EDT3,550.00490.480.000.000.00-400.78%
AMZN240119C035600002021-09-27 1:18PM EDT3,560.00542.370.000.000.00-100.78%
AMZN240119C035700002021-10-07 11:15AM EDT3,570.00489.500.000.000.00-100.78%
AMZN240119C035800002021-10-04 11:38AM EDT3,580.00424.870.000.000.00-100.78%
AMZN240119C035900002021-09-28 11:27AM EDT3,590.00491.680.000.000.00-300.78%
AMZN240119C036000002021-10-27 10:54AM EDT3,600.00506.660.000.000.00-100.78%
AMZN240119C036100002021-10-15 10:27AM EDT3,610.00473.500.000.000.00-100.78%
AMZN240119C036200002021-10-22 11:57AM EDT3,620.00488.750.000.000.00-200.78%
AMZN240119C036400002021-10-15 10:50AM EDT3,640.00470.950.000.000.00-200.78%
AMZN240119C036500002021-10-21 10:39AM EDT3,650.00525.000.000.000.00-100.78%
AMZN240119C037000002021-10-26 2:04PM EDT3,700.00467.040.000.000.00-500.78%
AMZN240119C037500002021-10-19 2:33PM EDT3,750.00484.580.000.000.00-101.56%
AMZN240119C038000002021-10-27 10:54AM EDT3,800.00432.840.000.000.00-101.56%
AMZN240119C038500002021-10-26 10:04AM EDT3,850.00426.780.000.000.00-101.56%
AMZN240119C039000002021-10-27 12:51PM EDT3,900.00413.580.000.000.00-701.56%
AMZN240119C039500002021-10-27 12:51PM EDT3,950.00397.420.000.000.00-101.56%
AMZN240119C040000002021-10-27 3:06PM EDT4,000.00385.300.000.000.00-1701.56%
AMZN240119C040500002021-10-27 11:20AM EDT4,050.00356.100.000.000.00-101.56%
AMZN240119C041000002021-10-27 2:26PM EDT4,100.00360.460.000.000.00-203.13%
AMZN240119C041500002021-10-07 10:12AM EDT4,150.00305.000.000.000.00-103.13%
AMZN240119C042000002021-10-27 10:40AM EDT4,200.00317.570.000.000.00-1103.13%
AMZN240119C042500002021-10-26 2:16PM EDT4,250.00301.380.000.000.00-1303.13%
AMZN240119C043000002021-10-27 3:22PM EDT4,300.00300.000.000.000.00-1103.13%
AMZN240119C043500002021-10-27 9:35AM EDT4,350.00280.100.000.000.00-103.13%
AMZN240119C044000002021-10-26 12:54PM EDT4,400.00257.490.000.000.00-303.13%
AMZN240119C044500002021-10-20 11:32AM EDT4,450.00274.990.000.000.00-703.13%
AMZN240119C045000002021-10-27 11:59AM EDT4,500.00248.530.000.000.00-203.13%
AMZN240119C045500002021-10-26 1:14PM EDT4,550.00229.880.000.000.00-103.13%
AMZN240119C046000002021-10-26 3:57PM EDT4,600.00227.480.000.000.00-203.13%
AMZN240119C046500002021-09-20 12:04AM EDT4,650.00239.52199.60213.000.00--2527.96%
AMZN240119C047000002021-10-14 10:07AM EDT4,700.00209.700.000.000.00-103.13%
AMZN240119C047500002021-10-25 3:49PM EDT4,750.00180.000.000.000.00-203.13%
AMZN240119C048000002021-10-22 1:35PM EDT4,800.00189.500.000.000.00-103.13%
AMZN240119C048500002021-10-15 10:56AM EDT4,850.00177.100.000.000.00-803.13%
AMZN240119C049000002021-10-15 2:16PM EDT4,900.00179.840.000.000.00-103.13%
AMZN240119C049500002021-09-30 3:22PM EDT4,950.00157.120.000.000.00-103.13%
AMZN240119C050000002021-10-27 3:50PM EDT5,000.00165.950.000.000.00-603.13%
AMZN240119C051000002021-10-27 3:50PM EDT5,100.00153.350.000.000.00-106.25%
AMZN240119C052000002021-10-27 12:21PM EDT5,200.00145.000.000.000.00-106.25%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119P016000002021-10-27 2:36PM EDT1,600.0028.000.000.000.00-106.25%
AMZN240119P016400002021-10-05 3:52PM EDT1,640.0044.600.000.000.00--06.25%
AMZN240119P017000002021-10-21 1:35PM EDT1,700.0036.500.000.000.00-106.25%
AMZN240119P017400002021-10-22 11:28AM EDT1,740.0042.500.000.000.00-206.25%
AMZN240119P017800002021-10-06 3:54PM EDT1,780.0055.940.000.000.00-106.25%
AMZN240119P018000002021-10-25 3:13PM EDT1,800.0047.000.000.000.00-106.25%
AMZN240119P018200002021-10-04 9:52AM EDT1,820.0062.380.000.000.00--06.25%
AMZN240119P018400002021-10-04 9:52AM EDT1,840.0064.860.000.000.00-106.25%
AMZN240119P018800002021-10-13 11:53AM EDT1,880.0060.000.000.000.00-106.25%
AMZN240119P019000002021-10-22 11:22AM EDT1,900.0057.500.000.000.00-106.25%
AMZN240119P019200002021-10-04 10:57AM EDT1,920.0081.000.000.000.00--06.25%
AMZN240119P019400002021-10-04 10:15AM EDT1,940.0081.600.000.000.00--06.25%
AMZN240119P019600002021-10-12 1:28PM EDT1,960.0073.000.000.000.00-106.25%
AMZN240119P019800002021-09-20 12:47PM EDT1,980.0087.1465.0074.400.00--531.42%
AMZN240119P020000002021-10-26 3:50PM EDT2,000.0067.000.000.000.00-206.25%
AMZN240119P020500002021-10-26 1:00PM EDT2,050.0073.180.000.000.00-206.25%
AMZN240119P021000002021-10-26 10:20AM EDT2,100.0077.500.000.000.00-106.25%
AMZN240119P021500002021-10-26 10:19AM EDT2,150.0085.000.000.000.00-106.25%
AMZN240119P022000002021-10-25 11:59AM EDT2,200.00103.500.000.000.00-306.25%
AMZN240119P022500002021-10-27 12:27PM EDT2,250.00102.000.000.000.00-106.25%
AMZN240119P023000002021-10-25 12:13PM EDT2,300.00125.400.000.000.00-406.25%
AMZN240119P023500002021-10-25 11:34AM EDT2,350.00137.500.000.000.00-103.13%
AMZN240119P024000002021-10-26 12:54PM EDT2,400.00142.060.000.000.00-303.13%
AMZN240119P024500002021-10-25 11:36AM EDT2,450.00163.500.000.000.00-103.13%
AMZN240119P025000002021-10-27 10:50AM EDT2,500.00162.670.000.000.00-303.13%
AMZN240119P025500002021-10-20 1:14PM EDT2,550.00178.000.000.000.00-303.13%
AMZN240119P026000002021-10-27 3:07PM EDT2,600.00184.500.000.000.00-303.13%
AMZN240119P026500002021-10-27 12:07PM EDT2,650.00202.750.000.000.00-203.13%
AMZN240119P027000002021-10-26 9:39AM EDT2,700.00219.200.000.000.00-103.13%
AMZN240119P027500002021-10-27 1:16PM EDT2,750.00230.060.000.000.00-103.13%
AMZN240119P028000002021-10-27 1:16PM EDT2,800.00247.540.000.000.00-103.13%
AMZN240119P028500002021-10-26 10:09AM EDT2,850.00271.950.000.000.00-201.56%
AMZN240119P029000002021-10-25 11:35AM EDT2,900.00318.000.000.000.00-201.56%
AMZN240119P029500002021-10-26 2:41PM EDT2,950.00315.520.000.000.00-101.56%
AMZN240119P030000002021-10-27 3:31PM EDT3,000.00328.850.000.000.00-801.56%
AMZN240119P030500002021-10-19 1:29PM EDT3,050.00349.200.000.000.00-101.56%
AMZN240119P030900002021-09-28 2:47PM EDT3,090.00425.500.000.000.00--01.56%
AMZN240119P031000002021-10-19 1:29PM EDT3,100.00370.790.000.000.00-201.56%
AMZN240119P031100002021-10-20 12:17PM EDT3,110.00376.350.000.000.00-100.78%
AMZN240119P031200002021-10-20 12:17PM EDT3,120.00380.700.000.000.00-200.78%
AMZN240119P031300002021-10-26 11:58AM EDT3,130.00392.810.000.000.00-200.78%
AMZN240119P031400002021-10-20 12:17PM EDT3,140.00389.800.000.000.00--00.78%
AMZN240119P031500002021-10-20 12:17PM EDT3,150.00394.200.000.000.00-100.78%
AMZN240119P031600002021-10-20 12:17PM EDT3,160.00398.850.000.000.00-200.78%
AMZN240119P031800002021-10-15 9:43AM EDT3,180.00444.800.000.000.00-300.78%
AMZN240119P031900002021-10-04 11:30AM EDT3,190.00521.670.000.000.00-200.78%
AMZN240119P032000002021-10-27 1:27PM EDT3,200.00410.000.000.000.00-1200.78%
AMZN240119P032100002021-10-19 9:31AM EDT3,210.00419.650.000.000.00-100.78%
AMZN240119P032200002021-10-22 10:19AM EDT3,220.00436.280.000.000.00-100.78%
AMZN240119P032300002021-10-22 3:25PM EDT3,230.00462.020.000.000.00-200.78%
AMZN240119P032350002021-10-11 12:32PM EDT3,235.00497.000.000.000.00-100.78%
AMZN240119P032400002021-10-26 3:40PM EDT3,240.00445.550.000.000.00-100.78%
AMZN240119P032450002021-10-12 12:45PM EDT3,245.00510.350.000.000.00-100.78%
AMZN240119P032500002021-10-27 10:02AM EDT3,250.00448.000.000.000.00-100.39%
AMZN240119P032550002021-10-12 2:48PM EDT3,255.00513.900.000.000.00--00.39%
AMZN240119P032600002021-10-11 10:35AM EDT3,260.00508.450.000.000.00--00.39%
AMZN240119P032650002021-10-11 10:35AM EDT3,265.00511.050.000.000.00-500.39%
AMZN240119P032700002021-10-11 12:24PM EDT3,270.00507.500.000.000.00-100.39%
AMZN240119P032750002021-10-18 2:48PM EDT3,275.00446.820.000.000.00-100.39%
AMZN240119P032800002021-10-22 1:53PM EDT3,280.00490.540.000.000.00-1000.39%
AMZN240119P032850002021-10-22 10:41AM EDT3,285.00469.270.000.000.00-400.39%
AMZN240119P032900002021-10-22 10:41AM EDT3,290.00471.600.000.000.00-400.39%
AMZN240119P032950002021-10-20 2:21PM EDT3,295.00469.700.000.000.00--00.39%
AMZN240119P033000002021-10-27 10:40AM EDT3,300.00472.300.000.000.00-1000.39%
AMZN240119P033050002021-10-18 10:41AM EDT3,305.00475.000.000.000.00-300.39%
AMZN240119P033150002021-10-04 10:19AM EDT3,315.00592.000.000.000.00--00.39%
AMZN240119P033200002021-10-25 1:10PM EDT3,320.00480.600.000.000.00-100.39%
AMZN240119P033300002021-10-18 2:29AM EDT3,330.00520.000.000.000.00-100.20%
AMZN240119P033400002021-10-22 12:52PM EDT3,340.00515.000.000.000.00-100.20%
AMZN240119P033500002021-10-15 3:41PM EDT3,350.00497.600.000.000.00-100.20%
AMZN240119P033700002021-09-30 1:48PM EDT3,370.00571.000.000.000.00--00.10%
AMZN240119P033800002021-10-27 12:00PM EDT3,380.00513.500.000.000.00-200.05%
AMZN240119P033900002021-09-20 3:01PM EDT3,390.00597.40538.95556.800.00--327.84%
AMZN240119P034000002021-10-27 3:32PM EDT3,400.00522.550.000.000.00-100.00%
AMZN240119P034200002021-10-27 1:19PM EDT3,420.00525.600.000.000.00-100.00%
AMZN240119P034300002021-10-18 1:42PM EDT3,430.00528.130.000.000.00--00.00%
AMZN240119P034400002021-09-20 12:08AM EDT3,440.00564.25566.90584.700.00--127.77%
AMZN240119P034500002021-10-27 3:57PM EDT3,450.00556.000.000.000.00-200.00%
AMZN240119P034600002021-09-20 10:05AM EDT3,460.00603.00578.30596.100.00-102027.74%
AMZN240119P034700002021-10-25 12:15PM EDT3,470.00600.000.000.000.00-500.00%
AMZN240119P034900002021-09-20 12:08AM EDT3,490.00576.52595.60613.350.00--927.69%
AMZN240119P035000002021-10-27 9:47AM EDT3,500.00579.000.000.000.00-100.00%
AMZN240119P035300002021-09-20 12:08AM EDT3,530.00598.34619.45637.000.00--127.65%
AMZN240119P035500002021-10-21 1:10PM EDT3,550.00600.000.000.000.00-200.00%
AMZN240119P035600002021-10-05 9:30AM EDT3,560.00730.650.000.000.00--00.00%
AMZN240119P035700002021-10-05 11:04AM EDT3,570.00719.690.000.000.00--00.00%
AMZN240119P035800002021-10-05 9:30AM EDT3,580.00743.450.000.000.00--00.00%
AMZN240119P036000002021-10-20 1:56PM EDT3,600.00638.380.000.000.00-100.00%
AMZN240119P037000002021-10-04 10:37AM EDT3,700.00829.380.000.000.00-100.00%
AMZN240119P038000002021-09-20 12:08AM EDT3,800.00756.87788.80806.350.00--327.31%
AMZN240119P040000002021-10-25 10:56AM EDT4,000.00950.000.000.000.00-100.00%
AMZN240119P041000002021-10-21 10:32AM EDT4,100.00961.450.000.000.00--00.00%
AMZN240119P044000002021-10-26 12:54PM EDT4,400.001,220.010.000.000.00-200.00%
AMZN240119P046000002021-10-04 9:55AM EDT4,600.001,494.990.000.000.00-100.00%
AMZN240119P049000002021-09-20 12:08AM EDT4,900.001,576.021,651.001,669.000.00--327.18%
AMZN240119P049500002021-10-12 2:27PM EDT4,950.001,772.700.000.000.00--00.00%
AMZN240119P050000002021-10-26 11:17AM EDT5,000.001,699.500.000.000.00-100.00%
AMZN240119P051000002021-09-28 11:05AM EDT5,100.001,862.200.000.000.00--00.00%
AMZN240119P052000002021-10-27 12:22PM EDT5,200.001,876.000.000.000.00-100.00%